MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.54	2.56	2.50	2.54	2.54	-	467,712
Dec 29, 2025	2.48	2.54	2.48	2.54	2.54	1.60%	62,297
Dec 26, 2025	2.50	2.52	2.50	2.50	2.50	-0.79%	6,147
Dec 25, 2025	2.46	2.52	2.46	2.52	2.52	0.80%	153,963
Dec 24, 2025	2.48	2.50	2.46	2.50	2.50	0.81%	81,839
Dec 23, 2025	2.46	2.52	2.46	2.48	2.48	-1.59%	215,497
Dec 22, 2025	2.50	2.56	2.48	2.52	2.52	0.80%	200,693
Dec 19, 2025	2.44	2.50	2.44	2.50	2.50	3.31%	617,120
Dec 18, 2025	2.46	2.46	2.40	2.42	2.42	-0.82%	345,381
Dec 17, 2025	2.50	2.50	2.40	2.44	2.44	-1.61%	613,039
Dec 16, 2025	2.54	2.54	2.48	2.48	2.48	-2.36%	376,866
Dec 15, 2025	2.58	2.58	2.52	2.54	2.54	-2.31%	177,839
Dec 12, 2025	2.56	2.60	2.52	2.60	2.60	3.17%	287,730
Dec 11, 2025	2.50	2.68	2.48	2.52	2.52	-5.97%	739,112
Dec 9, 2025	2.68	2.70	2.66	2.68	2.68	0.75%	112,920
Dec 8, 2025	2.72	2.76	2.66	2.66	2.66	-2.21%	90,358
Dec 4, 2025	2.72	2.74	2.70	2.72	2.72	-0.73%	26,962
Dec 3, 2025	2.66	2.76	2.66	2.74	2.74	2.24%	138,158
Dec 2, 2025	2.64	2.68	2.62	2.68	2.68	0.75%	154,896
Dec 1, 2025	2.64	2.68	2.60	2.66	2.66	0.76%	126,966
Nov 28, 2025	2.66	2.66	2.62	2.64	2.64	-	71,883
Nov 27, 2025	2.68	2.68	2.62	2.64	2.64	-1.49%	561,013
Nov 26, 2025	2.64	2.68	2.58	2.68	2.68	3.08%	319,036
Nov 25, 2025	2.60	2.62	2.52	2.60	2.60	1.56%	476,173
Nov 24, 2025	2.48	2.58	2.48	2.56	2.56	3.23%	328,433
Nov 21, 2025	2.74	2.74	2.48	2.48	2.48	-9.49%	1,250,400
Nov 20, 2025	2.70	2.74	2.68	2.74	2.74	1.48%	52,027
Nov 19, 2025	2.64	2.70	2.64	2.70	2.70	1.50%	289,925
Nov 18, 2025	2.66	2.70	2.64	2.66	2.66	-0.75%	364,928
Nov 17, 2025	2.62	2.68	2.60	2.68	2.68	1.52%	1,785,849
Nov 14, 2025	2.74	2.74	2.60	2.64	2.64	-3.65%	916,139
Nov 13, 2025	2.76	2.78	2.72	2.74	2.74	-0.72%	230,861
Nov 12, 2025	2.72	2.76	2.70	2.76	2.76	1.47%	961,732
Nov 11, 2025	2.78	2.78	2.66	2.72	2.72	-2.16%	656,370
Nov 10, 2025	2.78	2.78	2.70	2.78	2.78	-0.71%	448,664
Nov 7, 2025	2.96	2.96	2.74	2.80	2.80	-6.04%	611,811
Nov 6, 2025	3.02	3.02	2.90	2.98	2.98	-1.32%	176,517
Nov 5, 2025	2.96	3.06	2.94	3.02	3.02	2.03%	386,630
Nov 4, 2025	3.04	3.10	2.96	2.96	2.96	-2.63%	875,219
Nov 3, 2025	3.10	3.12	3.02	3.04	3.04	-2.56%	823,578
Oct 31, 2025	2.88	3.14	2.88	3.12	3.12	6.12%	1,297,979
Oct 30, 2025	2.96	3.00	2.86	2.94	2.94	-0.68%	350,668
Oct 29, 2025	2.98	3.00	2.90	2.96	2.96	-0.67%	143,032
Oct 28, 2025	3.02	3.04	2.94	2.98	2.98	-1.32%	454,695
Oct 27, 2025	2.84	3.02	2.80	3.02	3.02	6.34%	564,540
Oct 24, 2025	2.84	2.84	2.76	2.84	2.84	0.71%	473,413
Oct 22, 2025	2.78	2.84	2.78	2.82	2.82	1.44%	308,117
Oct 21, 2025	2.68	2.78	2.68	2.78	2.78	3.73%	304,399
Oct 20, 2025	2.62	2.70	2.62	2.68	2.68	3.88%	223,222
Oct 17, 2025	2.72	2.72	2.58	2.58	2.58	-5.84%	1,268,830